News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -0.829562594268 | 39.78 | 40.91 | 38.91 | 76935 | 39.77585411 | CS |
| 4 | 0.39 | 0.99846390169 | 39.06 | 40.91 | 37.5 | 49786 | 39.24169672 | CS |
| 12 | -0.7 | -1.74346201743 | 40.15 | 41.18 | 37.5 | 43000 | 39.45900266 | CS |
| 26 | -3.06 | -7.19830628088 | 42.51 | 43.25 | 37.39 | 47790 | 39.66239472 | CS |
| 52 | -0.35 | -0.879396984925 | 39.8 | 48.23 | 37.39 | 46387 | 41.41428056 | CS |
| 156 | -4.61 | -10.4630049932 | 44.06 | 51.52 | 32.35 | 76276 | 40.40406191 | CS |
| 260 | 14.1 | 55.6213017751 | 25.35 | 51.52 | 20.51 | 85274 | 37.32382082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727300400 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1727214000 | 40.06 | 0.55 | 1.39 | 38.91 | 40.18 | 38.91 | 47985 |
| 1727127600 | 39.51 | -0.09 | -0.23 | 39.5 | 39.82 | 39.35 | 194265 |
| 1726868400 | 39.6 | -1.17 | -2.87 | 40.4 | 40.91 | 39.54 | 50683 |
| 1726782000 | 40.77 | 1.05 | 2.64 | 40.23 | 40.79 | 39.89 | 49570 |
| 1726695600 | 39.72 | -0.16 | -0.40 | 39.78 | 40.19 | 39.65 | 42174 |
| 1726609200 | 39.88 | -0.12 | -0.30 | 39.95 | 40.18 | 39.4 | 29990 |
| 1726522800 | 40 | 0.68 | 1.73 | 39.45 | 40.17 | 39.24 | 43020 |
| 1726263600 | 39.32 | 0.25 | 0.64 | 38.6 | 39.32 | 38.6 | 34984 |
| 1726177200 | 39.07 | 0.26 | 0.67 | 38.39 | 39.1 | 38.39 | 29936 |
| 1726090800 | 38.81 | 0.75 | 1.97 | 38.52 | 38.84 | 38.06 | 27117 |
| 1726004400 | 38.06 | 0 | 0.00 | 38.06 | 38.06 | 38.06 | 0 |
| 1725918000 | 38.06 | 0.44 | 1.17 | 37.5 | 38.36 | 37.5 | 45478 |
| 1725658800 | 37.62 | -0.89 | -2.31 | 38.69 | 38.7 | 37.62 | 65556 |
| 1725572400 | 38.51 | -0.21 | -0.54 | 38.67 | 38.87 | 38.48 | 13823 |
| 1725486000 | 38.72 | 0.01 | 0.03 | 38.57 | 38.92 | 38.57 | 29233 |
| 1725399600 | 38.71 | -0.63 | -1.60 | 39 | 39.31 | 38.69 | 37757 |
| 1725054000 | 39.34 | 0.24 | 0.61 | 39.16 | 39.48 | 38.69 | 40085 |
| 1724967600 | 39.1 | 0.42 | 1.09 | 38.99 | 39.7 | 38.75 | 54115 |
| 1724881200 | 38.68 | -0.41 | -1.05 | 39.06 | 39.08 | 38.48 | 60380 |
| 1724794800 | 39.09 | -0.88 | -2.20 | 39.67 | 39.67 | 38.89 | 52797 |
| 1724708400 | 39.97 | 0.31 | 0.78 | 39.76 | 40.32 | 39.73 | 23931 |
| 1724449200 | 39.66 | 0.96 | 2.48 | 38.9 | 39.73 | 38.69 | 28721 |
| 1724362800 | 38.7 | -0.37 | -0.95 | 39.12 | 39.28 | 38.53 | 18227 |
| 1724276400 | 39.07 | 0.22 | 0.57 | 38.85 | 39.23 | 38.7 | 31897 |
| 1724190000 | 38.85 | 0.03 | 0.08 | 38.92 | 38.93 | 38.2 | 35043 |
| 1724103600 | 38.82 | -0.95 | -2.39 | 39.77 | 39.89 | 38.75 | 34928 |
| 1723844400 | 39.77 | -0.07 | -0.18 | 39.95 | 40.08 | 39.73 | 22320 |
| 1723758000 | 39.84 | 0.8 | 2.05 | 39.5 | 39.94 | 39.5 | 25630 |
| 1723671600 | 39.04 | 0.23 | 0.59 | 38.41 | 39.1 | 38.41 | 41831 |
| 1723585200 | 38.81 | 0.39 | 1.02 | 38.43 | 39.02 | 38.43 | 37498 |
| 1723498800 | 38.42 | -0.03 | -0.08 | 38.54 | 38.76 | 38.33 | 24746 |
| 1723239600 | 38.45 | -0.46 | -1.18 | 38.45 | 39.09 | 38.29 | 39620 |
| 1723153200 | 38.91 | 0.43 | 1.12 | 38.74 | 39.2 | 38.58 | 20307 |
| 1723066800 | 38.48 | -0.4 | -1.03 | 39.27 | 39.3 | 38.24 | 45762 |
| 1722980400 | 38.88 | -0.45 | -1.14 | 38.64 | 39.46 | 38.64 | 36305 |
| 1722634800 | 39.33 | -1.14 | -2.82 | 40.19 | 40.19 | 39.22 | 32475 |
| 1722548400 | 40.47 | -0.31 | -0.76 | 40.95 | 40.95 | 40.33 | 54984 |
| 1722462000 | 40.78 | 0.33 | 0.82 | 40.45 | 41.18 | 40.45 | 30997 |
| 1722375600 | 40.45 | -0.21 | -0.52 | 40.55 | 41.03 | 40.45 | 29655 |
| 1722289200 | 40.66 | 0.31 | 0.77 | 40.55 | 41 | 40.35 | 75075 |
| 1722030000 | 40.35 | 0.75 | 1.89 | 39.84 | 40.51 | 39.82 | 53120 |
| 1721943600 | 39.6 | 0.26 | 0.66 | 38.57 | 39.84 | 38.57 | 39611 |
| 1721857200 | 39.34 | -1.01 | -2.50 | 40.3 | 40.51 | 39.24 | 38927 |
| 1721770800 | 40.35 | -0.13 | -0.32 | 40.27 | 40.6 | 39.87 | 31505 |
| 1721684400 | 40.48 | 0.53 | 1.33 | 39.95 | 40.48 | 39.71 | 21921 |
| 1721425200 | 39.95 | -0.3 | -0.75 | 40.36 | 40.7 | 39.94 | 24924 |
| 1721338800 | 40.25 | -0.04 | -0.10 | 40.46 | 40.9 | 40.22 | 55225 |
| 1721252400 | 40.29 | -0.11 | -0.27 | 39.79 | 40.49 | 39.79 | 40739 |
| 1721166000 | 40.4 | 1.57 | 4.04 | 38.85 | 40.47 | 38.85 | 62819 |
| 1721079600 | 38.83 | -0.49 | -1.25 | 39.4 | 39.78 | 38.74 | 45924 |
| 1720820400 | 39.32 | -0.91 | -2.26 | 40.42 | 40.52 | 39.22 | 62654 |
| 1720734000 | 40.23 | 1.59 | 4.11 | 38.28 | 40.65 | 38.28 | 104650 |
| 1720647600 | 38.64 | -0.11 | -0.28 | 38.75 | 38.9 | 38.46 | 61317 |
| 1720561200 | 38.75 | -0.5 | -1.27 | 39.3 | 39.3 | 38.59 | 24622 |
| 1720474800 | 39.25 | 0.15 | 0.38 | 39.1 | 39.34 | 38.72 | 55400 |
| 1720215600 | 39.1 | -0.8 | -2.01 | 39.9 | 39.9 | 39.03 | 41551 |
| 1720129200 | 39.9 | -0.18 | -0.45 | 39.85 | 40.24 | 39.7 | 21167 |
| 1720042800 | 40.08 | -0.07 | -0.17 | 40.15 | 40.47 | 39.92 | 26030 |
| 1719956400 | 40.15 | -1.04 | -2.52 | 41.45 | 41.45 | 40.15 | 65574 |
| 1719610800 | 41.19 | 0.46 | 1.13 | 40.96 | 41.3 | 40.72 | 46159 |
| 1719524400 | 40.73 | 0.25 | 0.62 | 40.22 | 40.9 | 40.16 | 56844 |
| 1719438000 | 40.48 | 0.25 | 0.62 | 39.8 | 40.61 | 39.8 | 76507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
